Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Glen Burnie Bancorp - Common Stock (NQ:GLBZ)

4.320 +0.196 (+4.76%)

Streaming Delayed Price Updated: 3:32 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	4.380	4.600	4.120	4.320	6,906	+0.20(+4.76%)
Jul 31, 2025	4.737	4.737	4.050	4.124	9,125	-0.60(-12.62%)
Jul 30, 2025	4.780	4.890	4.719	4.719	2,534	-0.06(-1.30%)
Jul 29, 2025	4.750	4.990	4.730	4.781	1,760	-0.04(-0.92%)
Jul 28, 2025	4.800	4.826	4.620	4.826	4,403	+0.03(+0.54%)
Jul 25, 2025	4.410	5.000	4.410	4.800	2,650	+0.05(+1.05%)
Jul 24, 2025	5.120	5.120	4.750	4.750	7,528	-0.36(-7.05%)
Jul 23, 2025	5.210	5.210	5.110	5.110	972	-0.03(-0.58%)
Jul 22, 2025	5.030	5.500	5.030	5.140	15,753	-0.16(-3.02%)
Jul 21, 2025	5.310	5.500	5.025	5.300	7,206	-0.07(-1.31%)
Jul 18, 2025	5.370	5.370	5.370	5.370	1,162	+0.23(+4.48%)
Jul 17, 2025	5.390	5.500	4.870	5.140	8,036	-0.31(-5.60%)
Jul 16, 2025	5.500	5.500	5.400	5.445	5,693	-0.05(-1.00%)
Jul 15, 2025	5.800	5.800	5.470	5.500	6,600	-0.22(-3.85%)
Jul 14, 2025	5.840	5.840	5.600	5.720	4,925	+0.14(+2.51%)
Jul 11, 2025	5.668	5.700	5.580	5.580	1,311	-0.17(-2.96%)
Jul 10, 2025	5.710	5.850	5.590	5.750	5,225	+0.09(+1.68%)
Jul 09, 2025	5.630	5.815	5.540	5.655	6,404	+0.12(+2.08%)
Jul 08, 2025	5.769	5.769	5.500	5.540	3,646	-0.17(-3.00%)
Jul 07, 2025	5.483	5.820	5.210	5.712	8,258	+0.38(+7.16%)
Jul 03, 2025	5.670	5.876	5.145	5.330	82,283	+0.10(+1.91%)
Jul 02, 2025	5.110	5.260	4.998	5.230	2,253	-0.03(-0.57%)
Jul 01, 2025	5.140	5.700	4.910	5.260	43,883	+0.25(+4.99%)
Jun 30, 2025	4.780	5.018	4.730	5.010	5,336	+0.03(+0.60%)
Jun 27, 2025	4.950	5.050	4.650	4.980	8,212	+0.12(+2.47%)
Jun 26, 2025	5.000	5.000	4.860	4.860	1,439	+0.11(+2.32%)
Jun 25, 2025	4.020	5.120	4.020	4.750	13,587	+0.35(+7.95%)
Jun 24, 2025	4.700	5.250	4.400	4.400	109,809	-0.28(-5.98%)
Jun 23, 2025	4.700	4.800	4.670	4.680	2,952	-0.02(-0.43%)
Jun 20, 2025	4.700	4.700	4.610	4.700	653	-0.01(-0.25%)
Jun 18, 2025	4.560	4.712	4.560	4.712	383	-0.01(-0.28%)
Jun 17, 2025	4.690	4.758	4.690	4.725	954	+0.12(+2.72%)
Jun 16, 2025	4.550	4.961	4.550	4.600	1,202	+0.00(+0.00%)
Jun 13, 2025	4.940	5.000	4.600	4.600	63,111	-0.31(-6.31%)
Jun 10, 2025				4.910	49	+0.38(+8.39%)
Jun 09, 2025	4.530	4.530	4.530	4.530	554	-0.46(-9.22%)
Jun 06, 2025	4.860	4.990	4.729	4.990	3,043	+0.04(+0.79%)
Jun 05, 2025	4.930	4.951	4.930	4.951	542	+0.08(+1.66%)
Jun 04, 2025	4.986	5.000	4.860	4.870	1,277	+0.01(+0.21%)
Jun 03, 2025	4.987	5.000	4.860	4.860	2,652	-0.14(-2.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glen Burnie Bancorp - Common Stock (NQ:GLBZ)

Historical Prices